NSE - Delayed Quote INR

Dollar Industries Limited (DOLLAR.NS)

Compare
370.20
-6.10
(-1.62%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025378.00378.00352.00370.20370.2038,966
Apr 4, 2025396.50396.50372.55376.30376.3063,435
Apr 3, 2025389.50399.90387.20396.85396.8549,544
Apr 2, 2025395.00396.15385.20393.35393.3531,919
Apr 1, 2025394.20397.40387.60394.00394.0041,684
Mar 28, 2025388.50400.90384.80391.10391.10100,066
Mar 27, 2025383.80397.45378.60383.70383.70248,744
Mar 26, 2025392.15396.60381.10383.80383.8089,512
Mar 25, 2025398.50403.10388.90392.15392.15118,469
Mar 24, 2025404.20409.40399.15401.05401.0588,352
Mar 21, 2025400.65407.50400.20404.20404.20132,611
Mar 20, 2025390.30402.95385.00400.65400.6599,806
Mar 19, 2025381.50393.40376.15391.55391.55173,720
Mar 18, 2025359.55359.55359.55359.55359.55-
Mar 17, 2025370.00379.50355.00359.55359.55191,453
Mar 13, 2025382.95382.95372.50373.60373.6082,842
Mar 12, 2025384.70390.85379.00381.00381.00101,393
Mar 11, 2025375.05388.55373.35380.60380.60196,315
Mar 10, 2025415.95421.90381.40385.20385.20108,417
Mar 7, 2025411.50426.00402.95424.45424.45107,044
Mar 6, 2025385.35417.35380.45410.45410.45240,020
Mar 5, 2025376.05386.50368.95380.55380.55120,764
Mar 4, 2025380.00387.05372.00380.80380.80104,168
Mar 3, 2025391.05393.50376.00382.45382.45121,413
Feb 28, 2025390.50396.00377.70393.40393.40106,283
Feb 27, 2025393.00398.05390.25395.55395.5549,909
Feb 25, 2025388.40396.75387.95392.20392.2094,209
Feb 24, 2025388.05398.50380.90394.30394.30144,734
Feb 21, 2025374.65399.80374.00392.00392.00171,013
Feb 20, 2025379.95387.25371.15374.65374.65166,525
Feb 19, 2025380.00395.90379.95384.90384.9052,508
Feb 18, 2025394.50396.35377.95383.15383.1574,766
Feb 17, 2025404.25408.90378.20400.70400.70160,249
Feb 14, 2025432.15434.95400.30404.55404.5568,751
Feb 13, 2025430.00434.70417.00432.50432.5087,418
Feb 12, 2025415.00437.00397.00431.25431.25136,263
Feb 11, 2025435.95435.95413.35420.80420.8044,376
Feb 10, 2025420.00442.95412.75436.70436.70108,488
Feb 7, 2025438.00438.10414.10418.60418.6031,495
Feb 6, 2025428.05445.00425.70438.10438.1021,431
Feb 5, 2025425.60436.05423.35428.05428.0525,511
Feb 4, 2025422.50434.20421.25426.50426.5023,254
Feb 3, 2025418.00428.05412.70426.10426.1033,654
Feb 1, 2025426.95427.50404.50421.65421.6540,202
Jan 31, 2025422.10428.50418.50421.90421.9023,086
Jan 30, 2025409.00425.80406.10424.65424.6549,851
Jan 29, 2025388.50411.95388.50407.80407.8025,857
Jan 28, 2025401.90402.80380.00393.95393.9572,366
Jan 27, 2025416.90416.90397.00403.00403.0049,115
Jan 24, 2025426.60430.30415.00417.60417.6030,875
Jan 23, 2025426.90436.60422.50426.60426.6022,933
Jan 22, 2025434.60436.50413.80427.60427.6075,771
Jan 21, 2025443.75443.75433.00434.60434.6024,251
Jan 20, 2025433.90449.95432.20446.50446.5048,585
Jan 17, 2025438.30440.70433.00433.90433.9031,369
Jan 16, 2025432.40443.60432.40439.00439.0022,871
Jan 15, 2025431.00441.60428.05432.40432.4034,880
Jan 14, 2025427.30436.40422.60429.70429.7055,077
Jan 13, 2025450.30453.95415.10420.95420.9566,487
Jan 10, 2025456.00460.00440.00450.30450.3079,017
Jan 9, 2025463.50466.15455.00456.85456.8527,482
Jan 8, 2025466.00469.90456.40464.55464.5551,811
Jan 7, 2025458.00471.90456.40469.00469.0044,248
Jan 6, 2025474.15474.35450.30452.90452.9080,774
Jan 3, 2025474.90475.05470.10474.15474.15119,415
Jan 2, 2025486.80491.60473.20474.15474.15179,307
Jan 1, 2025490.00492.00482.55485.50485.5098,543
Dec 31, 2024470.90499.00467.00490.15490.15177,305
Dec 30, 2024483.90483.90470.00471.45471.4538,806
Dec 27, 2024484.95488.00480.00482.35482.3535,541
Dec 26, 2024491.00495.95480.75483.10483.1036,871
Dec 24, 2024499.00500.10488.00490.50490.5040,809
Dec 23, 2024512.00512.00490.00497.70497.7053,719
Dec 20, 2024530.15532.30502.20505.35505.3566,256
Dec 19, 2024518.30538.00515.00530.15530.1580,437
Dec 18, 2024540.00542.35521.30525.65525.6598,211
Dec 17, 2024539.55556.00532.60541.10541.10254,925
Dec 16, 2024521.70546.00520.50537.95537.95110,637
Dec 13, 2024526.15526.15510.10521.70521.7045,281
Dec 12, 2024535.00536.80516.50519.75519.7532,898
Dec 11, 2024534.00545.00530.95535.20535.2054,185
Dec 10, 2024549.00550.00530.00533.00533.0092,744
Dec 9, 2024522.90545.00511.10535.30535.30101,226
Dec 6, 2024518.50522.95511.00521.45521.4525,862
Dec 5, 2024526.80528.80511.55516.85516.8529,474
Dec 4, 2024526.00532.25518.40524.70524.7033,598
Dec 3, 2024530.00532.10521.00524.20524.2018,278
Dec 2, 2024520.55531.00517.65529.05529.0556,397
Nov 29, 2024516.90522.25510.40520.85520.8531,098
Nov 28, 2024515.80522.50512.00514.30514.3029,594
Nov 27, 2024516.00519.65510.00514.00514.0018,818
Nov 26, 2024505.35519.25505.35514.60514.6035,445
Nov 25, 2024504.10520.00504.10507.00507.0028,160
Nov 22, 2024496.20505.20495.95500.15500.1517,885
Nov 21, 2024503.55506.90492.45498.25498.2530,138
Nov 19, 2024509.05513.80501.00503.55503.5537,785
Nov 18, 2024499.20513.25487.65507.80507.8071,357
Nov 14, 2024506.20510.95496.10499.60499.6040,899
Nov 13, 2024513.00517.90501.25504.80504.8063,790
Nov 12, 2024530.10543.00515.55519.00519.0078,508
Nov 11, 2024546.70551.50529.00531.40531.40159,973
Nov 8, 2024514.15560.00512.00546.65546.65659,925
Nov 7, 2024513.35520.45508.90514.15514.1530,727
Nov 6, 2024517.00522.55499.05511.80511.8080,510
Nov 5, 2024503.70519.00499.90516.30516.3043,895
Nov 4, 2024510.00510.00497.30502.25502.2533,255
Nov 1, 2024512.40512.40500.80508.55508.556,168
Oct 31, 2024509.00514.90503.05510.50510.5024,344
Oct 30, 2024491.10513.00491.10509.00509.0025,316
Oct 29, 2024497.70500.10490.00496.70496.7024,126
Oct 28, 2024486.85504.90478.65501.05501.0550,674
Oct 25, 2024506.50506.50475.95484.40484.4081,938
Oct 24, 2024517.40518.70500.05503.95503.9526,568
Oct 23, 2024492.15520.00490.95517.40517.4078,195
Oct 22, 2024520.65521.65495.00496.95496.9551,786
Oct 21, 2024539.10555.00518.05519.65519.6553,818
Oct 18, 2024535.75547.15521.10536.45536.4553,678
Oct 17, 2024551.90551.90535.15537.05537.0538,876
Oct 16, 2024535.80552.95534.50549.55549.5584,738
Oct 15, 2024545.00545.40532.20535.90535.9060,024
Oct 14, 2024552.50571.80542.35546.75546.75201,761
Oct 11, 2024538.60549.10529.10545.55545.55103,865
Oct 10, 2024521.70540.70518.10537.25537.25323,828
Oct 9, 2024514.65524.25512.05519.65519.6563,676
Oct 8, 2024492.10518.40486.05512.05512.0598,408
Oct 7, 2024526.10538.45490.00493.60493.60153,566
Oct 4, 2024549.00554.25521.10527.50527.50232,285
Oct 3, 2024537.10553.50522.80545.15545.15439,236
Oct 1, 2024508.00539.35506.80533.35533.35250,758
Sep 30, 2024510.00510.15503.45505.90505.9035,617
Sep 27, 2024511.15515.00508.05510.70510.70112,408
Sep 26, 2024511.00519.00508.35509.65509.6583,572
Sep 25, 2024507.00514.40498.90510.15510.15216,921
Sep 24, 2024512.10513.40505.00506.05506.0562,695
Sep 23, 2024516.15520.30507.60512.10512.1078,176
Sep 20, 2024514.90519.45511.60516.15516.1535,745
Sep 19, 2024518.65520.50511.20513.05513.0569,867
Sep 18, 2024512.00525.10512.00517.00517.00108,885
Sep 17, 2024520.30520.30509.00510.40510.4054,464
Sep 16, 2024520.50523.30515.10517.80517.8039,498
Sep 13, 2024516.00522.95510.90517.40517.4086,418
Sep 12, 2024517.90519.45511.10515.40515.4080,238
Sep 11, 2024524.00529.80512.40515.30515.30118,916
Sep 10, 2024517.10524.50511.00522.10522.1090,845
Sep 9, 2024500.00521.50499.55517.10517.10197,040
Sep 6, 2024509.20509.85498.25507.60507.60100,605
Sep 5, 2024497.15512.00497.15507.95507.9555,904
Sep 4, 2024505.00506.70497.80498.70498.7044,791
Sep 3, 2024496.00511.35496.00507.85507.8586,848
Sep 2, 2024507.30508.20496.85500.20500.2041,658
Aug 30, 2024511.60512.15502.00506.25506.2553,784
Aug 29, 2024507.00514.15502.00507.95507.9555,482
Aug 28, 2024517.50521.95506.00507.70507.7091,424
Aug 27, 2024518.60521.65515.30517.25517.2567,145
Aug 26, 2024525.60528.15518.00520.70520.7068,581
Aug 23, 2024515.00542.00511.40525.60525.60272,664
Aug 22, 2024521.40526.00511.15513.45513.4557,977
Aug 21, 2024518.90526.95512.05520.15520.15162,517
Aug 20, 2024492.30522.00492.30517.10517.10189,523
Aug 19, 2024483.90496.00481.00490.85490.8569,204
Aug 16, 2024478.45489.95476.15481.75481.7567,347
Aug 14, 2024476.25480.35467.15476.10476.10125,261
Aug 13, 2024495.00502.35476.20479.40479.40290,668
Aug 12, 2024515.75517.85507.65508.90508.9070,716
Aug 9, 2024518.60521.50511.50515.75515.7558,403
Aug 8, 2024522.50523.30513.10515.65515.6547,882
Aug 7, 2024540.00540.00515.10517.15517.15167,595
Aug 6, 2024495.00539.00494.00527.45527.45496,061
Aug 5, 2024490.05509.60484.05492.40492.4081,436
Aug 2, 2024504.00511.90500.00501.65501.6581,345
Aug 1, 2024511.35518.00505.20507.95507.9567,100
Jul 31, 2024515.00517.85509.55511.35511.3574,073
Jul 30, 2024513.15520.15509.55510.70510.70169,158
Jul 29, 2024510.00527.95508.20511.00511.00671,921
Jul 26, 2024 3.00 Dividend
Jul 26, 2024525.90525.90503.35507.75507.75154,705
Jul 25, 2024535.00535.00516.20519.40516.40109,493
Jul 24, 2024521.30537.45519.10535.50532.41108,526
Jul 23, 2024523.25528.95500.25521.30518.2997,302
Jul 22, 2024507.75524.70507.60523.25520.2394,114
Jul 19, 2024517.00522.50509.00515.50512.52122,649
Jul 18, 2024531.90531.90514.10516.45513.4766,216
Jul 16, 2024528.30537.90528.30531.90528.8361,160
Jul 15, 2024515.20535.60512.85528.05525.00154,850
Jul 12, 2024522.30522.40512.50519.20516.2073,093
Jul 11, 2024520.90525.95519.05520.15517.1540,397
Jul 10, 2024531.70537.45513.80516.15513.17160,836
Jul 9, 2024539.70540.40529.50531.70528.6361,477
Jul 8, 2024543.00545.55533.00537.10534.0067,521
Jul 5, 2024534.50547.75524.00544.15541.01138,143
Jul 4, 2024533.60536.95527.00527.95524.9074,046
Jul 3, 2024535.50544.40524.85531.85528.78112,300
Jul 2, 2024549.90553.90531.90534.15531.06110,090
Jul 1, 2024543.70548.00535.50545.80542.65107,853
Jun 28, 2024541.30548.90533.35540.95537.83152,348
Jun 27, 2024554.00557.90536.00539.35536.23124,106
Jun 26, 2024556.00559.15550.05553.60550.4080,248
Jun 25, 2024568.65572.60550.00555.70552.49149,501
Jun 24, 2024565.00571.25562.70568.20564.9238,015
Jun 21, 2024574.70579.55566.15569.40566.11190,940
Jun 20, 2024567.40583.75564.45572.90569.59190,102
Jun 19, 2024580.00580.00559.00564.65561.3974,685
Jun 18, 2024584.00584.00570.60573.10569.79104,221
Jun 14, 2024584.40584.40573.50577.95574.61209,586
Jun 13, 2024566.00572.30561.25568.30565.02144,562
Jun 12, 2024584.00595.00557.10559.50556.27498,776
Jun 11, 2024564.90568.05553.55558.35555.1354,002
Jun 10, 2024561.50565.00551.90561.05557.8155,567
Jun 7, 2024552.15559.70545.95555.15551.9479,773
Jun 6, 2024536.30559.20533.15548.80545.6373,414
Jun 5, 2024528.70538.00495.10534.95531.86121,432
Jun 4, 2024559.80559.80505.00515.85512.87247,153
Jun 3, 2024578.00578.00551.25554.45551.25161,793
May 31, 2024563.75570.50561.50568.05564.77108,812
May 30, 2024544.00566.40536.30563.75560.49139,974
May 29, 2024553.90553.90540.10544.15541.01120,508
May 28, 2024563.55565.00550.10553.90550.70121,749
May 27, 2024580.00581.40562.10563.65560.3984,006
May 24, 2024588.00589.20573.00574.60571.28120,348
May 23, 2024588.00610.00582.35588.20584.80313,825
May 22, 2024655.05659.95583.90587.15583.761,102,087
May 21, 2024631.20645.00626.45639.85636.15380,390
May 17, 2024591.10628.00591.10618.65615.08577,479
May 16, 2024588.80598.00582.00588.05584.6574,250
May 15, 2024594.00605.75585.00586.80583.4144,476
May 14, 2024578.25601.00578.25594.25590.82132,218
May 13, 2024586.55592.55571.00578.45575.1183,707
May 10, 2024573.30585.80564.10583.60580.2357,946
May 9, 2024582.45588.45566.10570.40567.1197,010
May 8, 2024586.80588.90574.50583.90580.5366,587
May 7, 2024579.95607.00579.95588.25584.85202,061
May 6, 2024590.75592.75571.60579.95576.6089,400
May 3, 2024583.25599.00582.80591.70588.28179,853
May 2, 2024580.00596.00575.65583.25579.88485,908
Apr 30, 2024571.90582.00569.00580.00576.65216,286
Apr 29, 2024560.75575.00559.75569.35566.06171,746
Apr 26, 2024568.55568.75556.15557.95554.7342,026
Apr 25, 2024560.00570.30553.85567.00563.7354,927
Apr 24, 2024567.90569.00555.00559.40556.1753,454
Apr 23, 2024556.80569.00551.05560.60557.36236,380
Apr 22, 2024546.00565.00544.00555.10551.8960,489
Apr 19, 2024530.00545.75526.80542.75539.6259,736
Apr 18, 2024540.50546.55529.05533.45530.37109,798
Apr 16, 2024544.00555.05536.95540.45537.3386,941
Apr 15, 2024545.00556.75530.20543.75540.6183,569
Apr 12, 2024560.00565.50541.10546.10542.9586,415
Apr 10, 2024562.20565.05547.45559.60556.37139,167
Apr 9, 2024567.05570.20555.00562.20558.95127,664
Apr 8, 2024564.00584.15556.05568.85565.56257,915

Related Tickers

MONTECARLO.NS Monte Carlo Fashions Limited
524.75
-5.82%
 
RUPA.NS Rupa & Company Limited
179.87
-4.60%
 
LUXIND.NS Lux Industries Limited
1,279.85
-6.00%
 
SPAL.NS S.P. Apparels Limited
658.90
-12.07%
 
PGIL.NS Pearl Global Industries Limited
1,001.40
-5.46%
 
PAGEIND.NS Page Industries Limited
41,304.45
-2.38%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%